| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 4.72 | 4.75 | 4.58 | 4.59 | 4.59 | -0.15 (-3.16%) | 4,561,160 |
| 5 Sep 2024 | CNY | 4.76 | 4.8 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,958,060 |
| 4 Sep 2024 | CNY | 4.74 | 4.87 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,108,028 |
| 3 Sep 2024 | CNY | 4.75 | 4.85 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,589,267 |
| 2 Sep 2024 | CNY | 4.86 | 4.89 | 4.73 | 4.75 | 4.75 | -0.11 (-2.26%) | 4,535,700 |
| 30 Aug 2024 | CNY | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | +0.06 (+1.25%) | 6,446,458 |
| 29 Aug 2024 | CNY | 4.71 | 4.83 | 4.71 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,285,000 |
| 28 Aug 2024 | CNY | 4.65 | 4.79 | 4.6 | 4.75 | 4.75 | +0.06 (+1.28%) | 4,692,105 |
| 27 Aug 2024 | CNY | 4.7 | 4.92 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 6,546,885 |
| 26 Aug 2024 | CNY | 4.5 | 4.83 | 4.5 | 4.72 | 4.72 | +0.18 (+3.96%) | 7,311,000 |
| 23 Aug 2024 | CNY | 4.55 | 4.6 | 4.45 | 4.54 | 4.54 | -0.05 (-1.09%) | 5,109,000 |
| 22 Aug 2024 | CNY | 4.77 | 4.8 | 4.57 | 4.59 | 4.59 | -0.18 (-3.77%) | 6,340,000 |
| 21 Aug 2024 | CNY | 4.74 | 4.82 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 7,056,741 |
| 20 Aug 2024 | CNY | 4.61 | 4.87 | 4.56 | 4.8 | 4.8 | +0.2 (+4.35%) | 9,973,953 |
| 19 Aug 2024 | CNY | 4.53 | 4.67 | 4.42 | 4.6 | 4.6 | +0.11 (+2.45%) | 6,034,760 |
| 16 Aug 2024 | CNY | 4.6 | 4.6 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 4,788,804 |
| 15 Aug 2024 | CNY | 4.64 | 4.66 | 4.53 | 4.58 | 4.58 | -0.07 (-1.51%) | 5,751,225 |
| 14 Aug 2024 | CNY | 4.72 | 4.79 | 4.64 | 4.65 | 4.65 | -0.09 (-1.90%) | 3,358,507 |
| 13 Aug 2024 | CNY | 4.7 | 4.74 | 4.59 | 4.74 | 4.74 | +0.04 (+0.85%) | 3,268,400 |
| 12 Aug 2024 | CNY | 4.71 | 4.78 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,624,300 |
| 9 Aug 2024 | CNY | 4.77 | 4.84 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,943,498 |
| 8 Aug 2024 | CNY | 4.73 | 4.78 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 3,900,620 |
| 7 Aug 2024 | CNY | 4.79 | 4.81 | 4.69 | 4.77 | 4.77 | -0.02 (-0.42%) | 5,502,100 |
| 6 Aug 2024 | CNY | 4.68 | 4.8 | 4.63 | 4.79 | 4.79 | +0.18 (+3.90%) | 7,314,900 |
| 5 Aug 2024 | CNY | 4.72 | 4.8 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 5,059,435 |
| 2 Aug 2024 | CNY | 4.73 | 4.82 | 4.71 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,581,662 |
| 1 Aug 2024 | CNY | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,414,200 |
| 31 Jul 2024 | CNY | 4.63 | 4.81 | 4.63 | 4.79 | 4.79 | +0.12 (+2.57%) | 9,043,364 |
| 30 Jul 2024 | CNY | 4.65 | 4.75 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 5,325,495 |
| 29 Jul 2024 | CNY | 4.68 | 4.74 | 4.62 | 4.64 | 4.64 | -0.11 (-2.32%) | 7,647,934 |
